Particl Historical Data

PART Page 36
Download
Date Close Price change Market cap Trading volume
Oct 19, 2021 $1.96
-7.02%
$18.85 million $52,769
Oct 18, 2021 $2.11
-15.73%
$20.27 million $42,584
Oct 17, 2021 $2.51
-0.81%
$24.06 million $10,171
Oct 16, 2021 $2.53
-1.85%
$24.26 million $9,935
Oct 15, 2021 $2.57
+1.10%
$24.71 million $9,024
Oct 14, 2021 $2.55
-6.55%
$24.44 million $6,385
Oct 13, 2021 $2.72
-3.26%
$26.15 million $8,327
Oct 12, 2021 $2.82
-5.56%
$27.03 million $7,105
Oct 11, 2021 $2.98
+5.33%
$28.62 million $8,307
Oct 10, 2021 $2.83
-0.46%
$27.17 million $11,829
Oct 9, 2021 $2.84
+9.25%
$27.3 million $26,117
Oct 8, 2021 $2.6
-9.79%
$24.99 million $21,010
Oct 7, 2021 $2.89
-0.44%
$27.7 million $13,372
Oct 6, 2021 $2.9
-8.39%
$27.82 million $28,914
Oct 5, 2021 $3.16
+0.99%
$30.38 million $7,702
Oct 4, 2021 $3.13
-13.29%
$30.08 million $88,737
Oct 3, 2021 $3.61
-4.20%
$34.69 million $42,123
Oct 2, 2021 $3.77
+1.94%
$36.21 million $40,435
Oct 1, 2021 $3.7
+12.00%
$35.52 million $18,800
Sep 30, 2021 $3.3
+4.60%
$31.72 million $58,670
Sep 29, 2021 $3.16
+2.76%
$30.32 million $69,704
Sep 28, 2021 $3.07
+3.62%
$29.51 million $62,158
Sep 27, 2021 $2.97
+5.31%
$28.48 million $40,958
Sep 26, 2021 $2.82
+3.96%
$27.04 million $10,645
Sep 25, 2021 $2.71
-0.12%
$26.01 million $20,324
Sep 24, 2021 $2.71
-0.76%
$26.02 million $101,321
Sep 23, 2021 $2.73
+83.16%
$26.22 million $117,797
Sep 22, 2021 $1.49
-22.62%
$14.31 million $16,387
Sep 21, 2021 $1.93
-2.06%
$18.49 million $7,868
Sep 20, 2021 $1.97
-8.72%
$18.88 million $28,415
Sep 19, 2021 $2.15
-3.72%
$20.68 million $34,176
Sep 18, 2021 $2.24
+18.52%
$21.47 million $64,677
Sep 17, 2021 $1.89
-12.01%
$18.12 million $24,276
Sep 16, 2021 $2.15
+8.85%
$20.6 million $28,426
Sep 15, 2021 $1.97
-0.18%
$18.93 million $64,663
Sep 14, 2021 $1.98
+9.64%
$18.96 million $12,083
Sep 13, 2021 $1.8
-1.18%
$17.29 million $21,273
Sep 12, 2021 $1.82
-4.75%
$17.5 million $25,629
Sep 11, 2021 $1.91
+48.65%
$18.37 million $51,380
Sep 10, 2021 $1.29
-4.59%
$12.36 million $2,391
Sep 9, 2021 $1.35
+4.05%
$12.95 million $4,040
Sep 8, 2021 $1.3
-2.23%
$12.45 million $1,760
Sep 7, 2021 $1.33
-14.70%
$12.73 million $3,677
Sep 6, 2021 $1.56
+15.32%
$14.93 million $9,230
Sep 5, 2021 $1.35
-5.39%
$12.95 million $3,008
Sep 4, 2021 $1.43
+0.64%
$13.68 million $1,453
Sep 3, 2021 $1.42
+2.26%
$13.6 million $4,971
Sep 2, 2021 $1.39
-8.33%
$13.3 million $4,006
Sep 1, 2021 $1.51
+3.34%
$14.5 million $25,176
Aug 31, 2021 $1.46
-1.14%
$14.04 million $6,714